Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 52.05 | 52.02 | 52.02 | 52.02 | 7,747,767 | -0.32(-0.62%) |
Dec 30, 2015 | 52.33 | 52.51 | 52.18 | 52.34 | 6,735,500 | +0.06(+0.11%) |
Dec 29, 2015 | 51.77 | 52.40 | 51.75 | 52.28 | 9,288,647 | +0.73(+1.42%) |
Dec 28, 2015 | 51.41 | 51.74 | 51.34 | 51.56 | 6,387,671 | -0.07(-0.13%) |
Dec 24, 2015 | 51.58 | 51.62 | 51.62 | 51.62 | 2,925,606 | -0.22(-0.43%) |
Dec 23, 2015 | 51.77 | 51.87 | 51.29 | 51.84 | 8,859,895 | +0.47(+0.91%) |
Dec 22, 2015 | 50.74 | 51.51 | 50.59 | 51.38 | 10,918,590 | +0.84(+1.66%) |
Dec 21, 2015 | 49.92 | 50.56 | 49.79 | 50.54 | 11,365,078 | +0.59(+1.19%) |
Dec 18, 2015 | 50.01 | 50.41 | 49.86 | 49.94 | 19,156,108 | -0.11(-0.22%) |
Dec 17, 2015 | 51.20 | 51.20 | 50.04 | 50.05 | 15,287,877 | -1.12(-2.19%) |
Dec 16, 2015 | 51.01 | 51.47 | 50.66 | 51.17 | 11,730,765 | +0.56(+1.11%) |
Dec 15, 2015 | 51.46 | 51.63 | 50.55 | 50.61 | 17,220,652 | -0.64(-1.24%) |
Dec 14, 2015 | 50.32 | 51.29 | 50.13 | 51.25 | 17,111,974 | +0.87(+1.74%) |
Dec 11, 2015 | 50.11 | 50.52 | 49.91 | 50.38 | 11,482,991 | -0.17(-0.34%) |
Dec 10, 2015 | 50.18 | 50.99 | 50.15 | 50.55 | 13,385,253 | +0.36(+0.73%) |
Dec 09, 2015 | 50.29 | 51.01 | 49.99 | 50.18 | 10,583,916 | -0.41(-0.81%) |
Dec 08, 2015 | 50.98 | 51.33 | 50.49 | 50.59 | 12,227,552 | -0.76(-1.47%) |
Dec 07, 2015 | 50.55 | 51.54 | 50.55 | 51.34 | 13,663,549 | +0.71(+1.41%) |
Dec 04, 2015 | 50.11 | 50.79 | 50.10 | 50.63 | 12,296,402 | +0.53(+1.05%) |
Dec 03, 2015 | 49.81 | 50.63 | 49.73 | 50.10 | 18,669,810 | +0.59(+1.18%) |
Dec 02, 2015 | 49.74 | 50.32 | 49.49 | 49.52 | 16,009,138 | -0.13(-0.26%) |
Dec 01, 2015 | 49.76 | 49.90 | 49.36 | 49.65 | 14,496,005 | +0.13(+0.25%) |
Nov 30, 2015 | 50.39 | 50.55 | 49.43 | 49.52 | 17,742,316 | -0.88(-1.75%) |
Nov 27, 2015 | 50.87 | 51.08 | 50.39 | 50.40 | 6,346,181 | -0.29(-0.58%) |
Nov 25, 2015 | 50.50 | 50.70 | 50.70 | 50.70 | 9,292,117 | +0.27(+0.53%) |
Nov 24, 2015 | 50.45 | 50.84 | 50.38 | 50.43 | 14,794,814 | -0.29(-0.56%) |
Nov 23, 2015 | 50.74 | 51.11 | 50.39 | 50.71 | 12,564,075 | +0.16(+0.32%) |
Nov 20, 2015 | 51.32 | 51.73 | 50.51 | 50.55 | 14,699,583 | -0.53(-1.04%) |
Nov 19, 2015 | 51.44 | 51.53 | 50.86 | 51.08 | 13,742,677 | -0.19(-0.38%) |
Nov 18, 2015 | 50.53 | 51.40 | 50.12 | 51.28 | 17,659,546 | +0.85(+1.69%) |
Nov 17, 2015 | 49.94 | 51.25 | 49.82 | 50.43 | 29,309,312 | +1.73(+3.54%) |
Nov 16, 2015 | 47.46 | 48.84 | 47.43 | 48.70 | 15,815,274 | +1.22(+2.57%) |
Nov 13, 2015 | 47.75 | 48.02 | 47.38 | 47.48 | 14,870,463 | -0.45(-0.93%) |
Nov 12, 2015 | 48.51 | 48.62 | 47.90 | 47.93 | 11,344,821 | -0.53(-1.09%) |
Nov 11, 2015 | 49.23 | 49.43 | 48.37 | 48.46 | 10,324,444 | -0.93(-1.87%) |
Nov 10, 2015 | 49.07 | 49.41 | 49.07 | 49.38 | 9,040,846 | +0.16(+0.32%) |
Nov 09, 2015 | 49.23 | 49.47 | 48.83 | 49.22 | 10,026,343 | -0.24(-0.49%) |
Nov 06, 2015 | 49.59 | 49.82 | 49.07 | 49.47 | 11,855,271 | +0.14(+0.29%) |
Nov 05, 2015 | 49.24 | 49.64 | 49.17 | 49.33 | 10,521,184 | +0.20(+0.41%) |
Nov 04, 2015 | 49.30 | 49.45 | 48.97 | 49.12 | 11,948,219 | +0.22(+0.45%) |
Nov 03, 2015 | 48.45 | 49.09 | 48.42 | 48.91 | 12,181,222 | +0.42(+0.87%) |
Nov 02, 2015 | 48.22 | 48.48 | 47.78 | 48.48 | 12,733,292 | +0.31(+0.65%) |
Oct 30, 2015 | 48.59 | 48.91 | 48.17 | 48.17 | 18,780,350 | -0.61(-1.24%) |
Oct 29, 2015 | 48.58 | 48.91 | 48.37 | 48.78 | 15,268,751 | +0.27(+0.56%) |
Oct 28, 2015 | 48.53 | 48.58 | 48.11 | 48.51 | 14,059,084 | +0.13(+0.28%) |
Oct 27, 2015 | 48.82 | 48.85 | 48.29 | 48.37 | 12,489,729 | -0.45(-0.93%) |
Oct 26, 2015 | 49.15 | 49.19 | 48.79 | 48.83 | 12,878,155 | -0.24(-0.48%) |
Oct 23, 2015 | 49.81 | 49.89 | 49.00 | 49.06 | 15,495,069 | -0.51(-1.02%) |
Oct 22, 2015 | 49.60 | 50.46 | 49.35 | 49.57 | 17,326,970 | +0.22(+0.44%) |
Oct 21, 2015 | 49.49 | 49.68 | 49.29 | 49.35 | 15,609,284 | -0.09(-0.19%) |
Oct 20, 2015 | 49.54 | 49.65 | 49.29 | 49.44 | 12,385,420 | -0.08(-0.17%) |
Oct 19, 2015 | 49.48 | 49.91 | 49.23 | 49.53 | 21,156,252 | -0.03(-0.07%) |
Oct 16, 2015 | 50.05 | 50.07 | 49.12 | 49.56 | 31,125,570 | -0.37(-0.74%) |
Oct 15, 2015 | 50.24 | 50.89 | 49.33 | 49.93 | 54,946,216 | -0.59(-1.17%) |
Oct 14, 2015 | 56.06 | 57.19 | 50.51 | 50.52 | 96,043,432 | -5.64(-10.04%) |
Oct 13, 2015 | 56.07 | 56.34 | 55.76 | 56.16 | 10,525,696 | -0.17(-0.30%) |
Oct 12, 2015 | 56.11 | 56.39 | 56.03 | 56.33 | 6,705,683 | +0.20(+0.36%) |
Oct 09, 2015 | 56.34 | 56.40 | 55.97 | 56.13 | 8,025,233 | -0.16(-0.28%) |
Oct 08, 2015 | 55.74 | 56.38 | 55.67 | 56.29 | 7,099,062 | +0.44(+0.78%) |
Oct 07, 2015 | 55.41 | 55.85 | 55.35 | 55.85 | 8,542,992 | +0.57(+1.04%) |
Oct 06, 2015 | 55.16 | 55.50 | 54.86 | 55.28 | 8,805,803 | -0.16(-0.29%) |
Oct 05, 2015 | 54.88 | 55.48 | 54.82 | 55.44 | 7,486,149 | +0.75(+1.37%) |
Oct 02, 2015 | 53.66 | 54.69 | 53.37 | 54.69 | 8,417,346 | +0.60(+1.10%) |
Oct 01, 2015 | 54.50 | 54.65 | 53.76 | 54.09 | 9,311,335 | -0.48(-0.88%) |
Sep 30, 2015 | 54.22 | 54.65 | 53.80 | 54.57 | 9,481,047 | +0.89(+1.66%) |
Sep 29, 2015 | 53.65 | 53.90 | 53.22 | 53.68 | 9,078,117 | +0.10(+0.19%) |
Sep 28, 2015 | 53.53 | 53.82 | 53.42 | 53.58 | 11,162,227 | -0.10(-0.19%) |
Sep 25, 2015 | 53.92 | 54.25 | 53.54 | 53.68 | 8,511,266 | -0.04(-0.08%) |
Sep 24, 2015 | 53.32 | 53.84 | 53.27 | 53.72 | 8,265,460 | +0.09(+0.17%) |
Sep 23, 2015 | 53.63 | 53.80 | 53.12 | 53.63 | 6,982,669 | +0.11(+0.20%) |
Sep 22, 2015 | 53.21 | 53.71 | 52.95 | 53.52 | 10,457,279 | -0.11(-0.20%) |
Sep 21, 2015 | 53.65 | 53.86 | 53.33 | 53.63 | 8,459,378 | +0.32(+0.60%) |
Sep 18, 2015 | 53.65 | 54.06 | 53.24 | 53.31 | 15,310,455 | -0.95(-1.75%) |
Sep 17, 2015 | 54.45 | 54.95 | 54.00 | 54.26 | 8,475,135 | -0.19(-0.34%) |
Sep 16, 2015 | 54.37 | 54.51 | 53.90 | 54.44 | 6,684,074 | +0.31(+0.58%) |
Sep 15, 2015 | 54.27 | 54.45 | 53.90 | 54.13 | 8,152,073 | +0.03(+0.06%) |
Sep 14, 2015 | 54.41 | 54.43 | 53.71 | 54.10 | 8,265,820 | -0.31(-0.57%) |
Sep 11, 2015 | 54.01 | 54.43 | 53.85 | 54.41 | 9,579,927 | +0.45(+0.83%) |
Sep 10, 2015 | 53.92 | 54.41 | 53.72 | 53.96 | 17,257,712 | -0.84(-1.54%) |
Sep 09, 2015 | 56.27 | 56.40 | 54.71 | 54.80 | 11,238,617 | -1.06(-1.90%) |
Sep 08, 2015 | 54.90 | 55.97 | 54.86 | 55.87 | 21,039,248 | +2.10(+3.90%) |
Sep 04, 2015 | 53.92 | 53.77 | 53.77 | 53.77 | 10,970,121 | -0.82(-1.50%) |
Sep 03, 2015 | 54.47 | 54.71 | 54.19 | 54.59 | 10,128,196 | +0.35(+0.65%) |
Sep 02, 2015 | 54.36 | 54.64 | 53.91 | 54.23 | 11,305,146 | +0.52(+0.97%) |
Sep 01, 2015 | 53.69 | 54.13 | 53.25 | 53.71 | 15,914,956 | -0.77(-1.41%) |
Aug 31, 2015 | 54.55 | 54.70 | 54.11 | 54.48 | 9,713,742 | -0.18(-0.32%) |
Aug 28, 2015 | 55.62 | 55.65 | 54.24 | 54.65 | 16,995,130 | -0.96(-1.73%) |
Aug 27, 2015 | 54.97 | 55.70 | 54.67 | 55.61 | 16,531,364 | +1.05(+1.93%) |
Aug 26, 2015 | 54.06 | 54.58 | 53.04 | 54.56 | 16,549,506 | +1.46(+2.74%) |
Aug 25, 2015 | 55.08 | 55.30 | 53.02 | 53.10 | 17,585,780 | -0.72(-1.33%) |
Aug 24, 2015 | 53.64 | 55.68 | 51.76 | 53.82 | 26,425,436 | -2.18(-3.89%) |
Aug 21, 2015 | 57.15 | 57.49 | 56.00 | 56.00 | 18,710,300 | -1.59(-2.76%) |
Aug 20, 2015 | 57.30 | 58.32 | 57.18 | 57.59 | 11,715,371 | -0.12(-0.20%) |
Aug 19, 2015 | 57.96 | 58.40 | 57.03 | 57.71 | 19,407,152 | -0.77(-1.31%) |
Aug 18, 2015 | 58.91 | 59.33 | 58.27 | 58.47 | 25,325,154 | -2.05(-3.38%) |
Aug 17, 2015 | 60.45 | 60.79 | 60.39 | 60.52 | 9,033,290 | -0.40(-0.65%) |
Aug 14, 2015 | 60.85 | 61.10 | 60.63 | 60.91 | 7,025,355 | +0.23(+0.37%) |
Aug 13, 2015 | 60.93 | 61.24 | 60.57 | 60.69 | 9,092,680 | -0.40(-0.65%) |
Aug 12, 2015 | 60.20 | 61.15 | 59.98 | 61.08 | 10,578,788 | +0.55(+0.90%) |
Aug 11, 2015 | 59.96 | 60.91 | 59.88 | 60.54 | 8,114,340 | +0.38(+0.63%) |
Aug 10, 2015 | 60.17 | 60.38 | 60.04 | 60.16 | 7,152,794 | +0.19(+0.32%) |
Aug 07, 2015 | 61.19 | 61.29 | 59.90 | 59.96 | 9,265,112 | -1.30(-2.12%) |
Aug 06, 2015 | 61.73 | 61.76 | 61.15 | 61.26 | 7,566,150 | -0.61(-0.98%) |
Aug 05, 2015 | 60.92 | 62.02 | 60.81 | 61.87 | 10,356,295 | +1.47(+2.44%) |
Aug 04, 2015 | 60.53 | 60.85 | 60.13 | 60.39 | 7,023,980 | +0.06(+0.10%) |
Aug 03, 2015 | 60.05 | 60.50 | 60.05 | 60.33 | 6,139,220 | +0.17(+0.28%) |
Jul 31, 2015 | 60.55 | 60.59 | 59.90 | 60.17 | 9,484,974 | -0.15(-0.25%) |
Jul 30, 2015 | 60.21 | 60.63 | 60.00 | 60.32 | 5,508,492 | -0.06(-0.10%) |
Jul 29, 2015 | 60.39 | 60.71 | 60.26 | 60.38 | 5,909,342 | +0.11(+0.18%) |
Jul 28, 2015 | 59.79 | 60.51 | 59.54 | 60.27 | 10,279,249 | +0.60(+1.01%) |
Jul 27, 2015 | 59.67 | 59.89 | 59.36 | 59.67 | 7,414,376 | -0.17(-0.28%) |
Jul 24, 2015 | 60.63 | 60.65 | 59.77 | 59.83 | 7,119,519 | -0.78(-1.28%) |
Jul 23, 2015 | 61.08 | 61.20 | 60.54 | 60.61 | 5,087,011 | -0.54(-0.89%) |
Jul 22, 2015 | 60.84 | 61.71 | 60.84 | 61.15 | 8,328,335 | +0.35(+0.58%) |
Jul 21, 2015 | 61.10 | 61.26 | 60.63 | 60.80 | 7,705,542 | -0.30(-0.49%) |
Jul 20, 2015 | 61.31 | 61.39 | 61.07 | 61.10 | 6,084,097 | -0.24(-0.40%) |
Jul 17, 2015 | 61.64 | 61.91 | 61.28 | 61.35 | 6,795,852 | -0.37(-0.60%) |
Jul 16, 2015 | 61.83 | 61.97 | 61.66 | 61.71 | 6,258,470 | +0.15(+0.24%) |
Jul 15, 2015 | 61.51 | 61.77 | 61.18 | 61.56 | 5,462,331 | -0.12(-0.19%) |
Jul 14, 2015 | 61.84 | 61.93 | 61.42 | 61.68 | 6,601,550 | -0.08(-0.12%) |
Jul 13, 2015 | 61.45 | 61.94 | 61.45 | 61.76 | 7,279,087 | +0.64(+1.04%) |
Jul 10, 2015 | 61.09 | 61.48 | 61.09 | 61.12 | 6,674,729 | +0.28(+0.47%) |
Jul 09, 2015 | 61.58 | 61.63 | 60.78 | 60.84 | 10,402,371 | -0.23(-0.38%) |
Jul 08, 2015 | 61.27 | 61.51 | 60.94 | 61.07 | 9,320,557 | -0.61(-0.99%) |
Jul 07, 2015 | 60.74 | 61.74 | 60.18 | 61.68 | 14,859,544 | +1.05(+1.74%) |
Jul 06, 2015 | 59.67 | 60.76 | 59.67 | 60.63 | 12,605,078 | +0.56(+0.93%) |
Jul 02, 2015 | 60.20 | 60.07 | 60.07 | 60.07 | 7,879,170 | -0.02(-0.03%) |
Jul 01, 2015 | 59.85 | 60.14 | 58.81 | 60.08 | 12,889,180 | +0.79(+1.34%) |
Jun 30, 2015 | 60.03 | 60.03 | 59.16 | 59.29 | 13,282,360 | -0.41(-0.69%) |
Jun 29, 2015 | 60.02 | 60.18 | 59.69 | 59.70 | 9,794,151 | -0.59(-0.97%) |
Jun 26, 2015 | 60.15 | 60.57 | 60.08 | 60.28 | 8,252,094 | +0.22(+0.36%) |
Jun 25, 2015 | 60.56 | 60.71 | 60.04 | 60.07 | 6,324,485 | -0.43(-0.72%) |
Jun 24, 2015 | 60.65 | 60.73 | 60.30 | 60.50 | 8,779,113 | -0.16(-0.26%) |
Jun 23, 2015 | 60.93 | 60.97 | 60.47 | 60.66 | 9,420,269 | -0.18(-0.30%) |
Jun 22, 2015 | 61.00 | 61.18 | 60.76 | 60.84 | 7,763,289 | +0.04(+0.07%) |
Jun 19, 2015 | 60.85 | 61.20 | 60.77 | 60.80 | 17,407,472 | -0.20(-0.33%) |
Jun 18, 2015 | 60.80 | 61.42 | 60.80 | 61.00 | 10,020,973 | +0.21(+0.34%) |
Jun 17, 2015 | 60.71 | 60.94 | 60.47 | 60.79 | 6,823,711 | +0.32(+0.53%) |
Jun 16, 2015 | 60.37 | 60.67 | 59.95 | 60.48 | 7,435,839 | +0.35(+0.58%) |
Jun 15, 2015 | 60.35 | 60.43 | 59.93 | 60.13 | 9,052,267 | -0.42(-0.69%) |
Jun 12, 2015 | 60.80 | 60.94 | 60.52 | 60.54 | 8,669,335 | -0.43(-0.70%) |
Jun 11, 2015 | 61.21 | 61.58 | 60.89 | 60.97 | 8,875,992 | +0.01(+0.01%) |
Jun 10, 2015 | 60.78 | 61.30 | 60.47 | 60.96 | 13,417,831 | +0.38(+0.63%) |
Jun 09, 2015 | 60.77 | 60.79 | 60.48 | 60.58 | 9,968,265 | -0.12(-0.19%) |
Jun 08, 2015 | 61.38 | 61.43 | 60.69 | 60.69 | 11,476,016 | -0.38(-0.62%) |
Jun 05, 2015 | 62.00 | 62.08 | 61.00 | 61.07 | 12,723,106 | -0.91(-1.47%) |
Jun 04, 2015 | 62.24 | 62.67 | 61.81 | 61.98 | 10,745,940 | -0.62(-0.99%) |
Jun 03, 2015 | 62.44 | 62.86 | 62.25 | 62.60 | 7,288,421 | +0.30(+0.48%) |
Jun 02, 2015 | 62.31 | 62.69 | 62.21 | 62.30 | 6,935,603 | -0.17(-0.27%) |
Jun 01, 2015 | 62.43 | 62.76 | 62.20 | 62.47 | 6,754,422 | +0.38(+0.62%) |
May 29, 2015 | 62.54 | 62.59 | 61.98 | 62.08 | 7,626,704 | -0.48(-0.76%) |
May 28, 2015 | 62.75 | 62.83 | 62.40 | 62.56 | 6,011,305 | -0.29(-0.47%) |
May 27, 2015 | 62.70 | 63.12 | 62.69 | 62.85 | 8,358,742 | +0.24(+0.39%) |
May 26, 2015 | 63.34 | 63.39 | 62.54 | 62.61 | 12,647,094 | -0.80(-1.27%) |
May 22, 2015 | 63.69 | 63.41 | 63.41 | 63.41 | 8,153,011 | -0.21(-0.33%) |
May 21, 2015 | 63.36 | 63.88 | 63.16 | 63.62 | 8,082,436 | +0.18(+0.28%) |
May 20, 2015 | 63.93 | 63.95 | 63.39 | 63.44 | 12,610,275 | -0.44(-0.69%) |
May 19, 2015 | 65.35 | 65.50 | 63.72 | 63.89 | 26,865,472 | -2.92(-4.37%) |
May 18, 2015 | 66.34 | 66.82 | 66.17 | 66.80 | 9,927,395 | +0.57(+0.86%) |
May 15, 2015 | 65.79 | 66.24 | 65.68 | 66.24 | 7,916,344 | +0.43(+0.66%) |
May 14, 2015 | 65.51 | 65.84 | 65.22 | 65.80 | 7,381,670 | +0.47(+0.72%) |
May 13, 2015 | 66.19 | 66.39 | 65.18 | 65.33 | 10,074,522 | -0.67(-1.01%) |
May 12, 2015 | 65.22 | 66.44 | 65.09 | 66.00 | 10,107,751 | +0.72(+1.10%) |
May 11, 2015 | 65.47 | 65.71 | 65.22 | 65.28 | 4,479,887 | -0.36(-0.55%) |
May 08, 2015 | 65.70 | 66.24 | 65.53 | 65.64 | 6,397,267 | +0.42(+0.64%) |
May 07, 2015 | 64.97 | 65.48 | 64.61 | 65.22 | 6,625,639 | +0.32(+0.49%) |
May 06, 2015 | 65.13 | 65.30 | 64.51 | 64.91 | 6,555,972 | +0.01(+0.01%) |
May 05, 2015 | 65.63 | 65.63 | 64.84 | 64.90 | 7,049,237 | -0.87(-1.33%) |
May 04, 2015 | 65.60 | 66.07 | 65.17 | 65.77 | 8,008,934 | +0.48(+0.74%) |
May 01, 2015 | 64.96 | 65.42 | 64.93 | 65.29 | 6,019,439 | +0.46(+0.70%) |
Apr 30, 2015 | 64.65 | 65.19 | 64.45 | 64.83 | 10,589,244 | +0.14(+0.22%) |
Apr 29, 2015 | 65.37 | 65.42 | 64.62 | 64.69 | 8,556,708 | -1.01(-1.54%) |
Apr 28, 2015 | 66.00 | 66.02 | 65.43 | 65.70 | 5,893,222 | -0.22(-0.34%) |
Apr 27, 2015 | 66.26 | 66.34 | 65.86 | 65.93 | 7,764,820 | -0.39(-0.59%) |
Apr 24, 2015 | 65.94 | 67.22 | 65.82 | 66.32 | 8,268,086 | +0.55(+0.83%) |
Apr 23, 2015 | 65.11 | 66.07 | 64.96 | 65.77 | 8,991,489 | +0.62(+0.96%) |
Apr 22, 2015 | 64.57 | 65.32 | 64.42 | 65.15 | 9,143,115 | +0.33(+0.51%) |
Apr 21, 2015 | 65.30 | 65.49 | 64.71 | 64.82 | 7,464,363 | -0.09(-0.14%) |
Apr 20, 2015 | 65.11 | 65.48 | 64.81 | 64.91 | 10,651,260 | +0.22(+0.33%) |
Apr 17, 2015 | 65.57 | 65.75 | 64.42 | 64.69 | 14,233,248 | -1.13(-1.72%) |
Apr 16, 2015 | 66.04 | 66.36 | 65.73 | 65.82 | 9,647,970 | -0.42(-0.63%) |
Apr 15, 2015 | 66.93 | 67.27 | 66.16 | 66.24 | 7,464,272 | -0.34(-0.51%) |
Apr 14, 2015 | 66.69 | 66.80 | 66.19 | 66.58 | 6,659,499 | -0.12(-0.17%) |
Apr 13, 2015 | 66.78 | 67.22 | 66.68 | 66.69 | 5,655,979 | -0.30(-0.45%) |
Apr 10, 2015 | 67.17 | 67.28 | 66.90 | 66.99 | 6,598,026 | -0.16(-0.23%) |
Apr 09, 2015 | 67.15 | 67.61 | 66.93 | 67.15 | 4,723,508 | -0.16(-0.23%) |
Apr 08, 2015 | 66.78 | 67.47 | 66.75 | 67.31 | 8,059,658 | +0.44(+0.66%) |
Apr 07, 2015 | 67.36 | 67.52 | 66.83 | 66.87 | 7,952,518 | -0.41(-0.60%) |
Apr 06, 2015 | 66.83 | 67.56 | 66.58 | 67.27 | 7,681,620 | +0.22(+0.32%) |
Apr 02, 2015 | 67.06 | 67.06 | 67.06 | 67.06 | 6,977,348 | +0.02(+0.02%) |
Apr 01, 2015 | 68.35 | 68.35 | 66.81 | 67.04 | 10,000,255 | -1.28(-1.87%) |
Mar 31, 2015 | 68.44 | 68.96 | 68.32 | 68.32 | 6,726,942 | -0.23(-0.34%) |
Mar 30, 2015 | 67.86 | 68.78 | 67.64 | 68.55 | 6,862,972 | +0.98(+1.45%) |
Mar 27, 2015 | 67.99 | 68.26 | 67.49 | 67.57 | 6,883,066 | -0.45(-0.66%) |
Mar 26, 2015 | 67.22 | 68.37 | 66.99 | 68.02 | 9,952,703 | +0.47(+0.70%) |
Mar 25, 2015 | 69.02 | 69.15 | 67.54 | 67.55 | 8,000,497 | -1.44(-2.08%) |
Mar 24, 2015 | 69.10 | 69.53 | 68.91 | 68.99 | 6,451,741 | -0.22(-0.31%) |
Mar 23, 2015 | 69.09 | 69.69 | 69.04 | 69.20 | 7,832,131 | +0.06(+0.08%) |
Mar 20, 2015 | 67.97 | 69.35 | 67.87 | 69.14 | 14,886,391 | +1.43(+2.11%) |
Mar 19, 2015 | 68.39 | 68.48 | 67.59 | 67.71 | 8,683,526 | -0.84(-1.22%) |
Mar 18, 2015 | 68.10 | 68.91 | 67.41 | 68.55 | 12,342,620 | -0.07(-0.11%) |
Mar 17, 2015 | 68.93 | 68.95 | 68.31 | 68.63 | 5,781,002 | -0.56(-0.80%) |
Mar 16, 2015 | 68.49 | 69.25 | 68.48 | 69.18 | 7,848,237 | +1.15(+1.70%) |
Mar 13, 2015 | 68.07 | 68.32 | 67.52 | 68.03 | 5,733,166 | +0.00(+0.00%) |
Mar 12, 2015 | 67.12 | 68.21 | 67.10 | 68.03 | 6,290,925 | +1.01(+1.50%) |
Mar 11, 2015 | 67.96 | 68.09 | 66.90 | 67.02 | 7,416,957 | -0.74(-1.09%) |
Mar 10, 2015 | 67.93 | 68.12 | 67.76 | 67.76 | 7,643,106 | -0.67(-0.98%) |
Mar 09, 2015 | 68.19 | 68.81 | 68.15 | 68.43 | 5,657,727 | +0.24(+0.35%) |
Mar 06, 2015 | 68.38 | 68.61 | 68.02 | 68.19 | 6,940,906 | -0.81(-1.17%) |
Mar 05, 2015 | 68.66 | 69.25 | 68.50 | 69.00 | 7,247,743 | +0.82(+1.20%) |
Mar 04, 2015 | 68.71 | 68.84 | 67.87 | 68.19 | 7,508,952 | -0.65(-0.95%) |
Mar 03, 2015 | 69.08 | 69.21 | 68.67 | 68.84 | 7,823,697 | -0.49(-0.70%) |
Mar 02, 2015 | 69.30 | 69.36 | 68.70 | 69.32 | 7,341,006 | +0.02(+0.04%) |
Feb 27, 2015 | 69.13 | 69.49 | 68.86 | 69.30 | 7,118,230 | +0.11(+0.16%) |
Feb 26, 2015 | 69.23 | 69.24 | 68.75 | 69.19 | 7,116,150 | +0.19(+0.28%) |
Feb 25, 2015 | 69.88 | 69.95 | 68.96 | 69.00 | 8,245,736 | -0.83(-1.18%) |
Feb 24, 2015 | 69.79 | 70.03 | 69.29 | 69.83 | 6,295,059 | -0.02(-0.04%) |
Feb 23, 2015 | 69.68 | 70.07 | 69.55 | 69.85 | 8,136,385 | +0.25(+0.36%) |
Feb 20, 2015 | 68.31 | 69.67 | 68.16 | 69.61 | 16,762,294 | +0.64(+0.93%) |
Feb 19, 2015 | 69.77 | 70.02 | 68.85 | 68.96 | 22,544,022 | -2.29(-3.21%) |
Feb 18, 2015 | 70.98 | 71.26 | 70.61 | 71.25 | 7,300,884 | +0.27(+0.38%) |
Feb 17, 2015 | 70.54 | 70.98 | 70.16 | 70.98 | 6,160,438 | +0.12(+0.17%) |
Feb 13, 2015 | 70.88 | 70.85 | 70.85 | 70.85 | 6,778,607 | -0.07(-0.09%) |
Feb 12, 2015 | 71.47 | 71.57 | 70.37 | 70.92 | 8,385,142 | -0.37(-0.52%) |
Feb 11, 2015 | 71.53 | 71.93 | 70.94 | 71.29 | 7,085,005 | -0.78(-1.09%) |
Feb 10, 2015 | 71.52 | 72.17 | 71.36 | 72.07 | 6,942,181 | +1.14(+1.61%) |
Feb 09, 2015 | 71.81 | 71.99 | 70.71 | 70.93 | 6,551,885 | -1.17(-1.63%) |
Feb 06, 2015 | 72.05 | 72.66 | 71.65 | 72.11 | 6,803,605 | +0.04(+0.06%) |
Feb 05, 2015 | 71.93 | 72.13 | 71.47 | 72.07 | 6,146,880 | +0.52(+0.73%) |
Feb 04, 2015 | 71.10 | 71.86 | 71.01 | 71.55 | 10,789,286 | +0.38(+0.53%) |
Feb 03, 2015 | 70.87 | 71.44 | 70.73 | 71.17 | 10,032,238 | +0.40(+0.56%) |
Feb 02, 2015 | 70.01 | 70.90 | 69.30 | 70.77 | 8,376,505 | +0.60(+0.86%) |
Jan 30, 2015 | 71.65 | 72.13 | 70.10 | 70.17 | 12,450,522 | -2.26(-3.12%) |
Jan 29, 2015 | 71.89 | 72.43 | 71.23 | 72.43 | 7,899,758 | +0.74(+1.04%) |
Jan 28, 2015 | 72.68 | 72.85 | 71.64 | 71.69 | 7,190,113 | -0.59(-0.81%) |
Jan 27, 2015 | 72.89 | 73.04 | 72.31 | 72.27 | 7,291,453 | -0.91(-1.24%) |
Jan 26, 2015 | 72.92 | 73.62 | 72.76 | 73.18 | 5,651,859 | +0.10(+0.14%) |
Jan 23, 2015 | 73.01 | 73.70 | 72.57 | 73.08 | 9,163,032 | +0.17(+0.24%) |
Jan 22, 2015 | 72.02 | 72.99 | 71.72 | 72.91 | 8,627,657 | +1.37(+1.92%) |
Jan 21, 2015 | 71.09 | 71.76 | 70.77 | 71.54 | 9,899,651 | -0.04(-0.06%) |
Jan 20, 2015 | 71.69 | 72.41 | 70.64 | 71.58 | 9,500,079 | -0.07(-0.09%) |
Jan 16, 2015 | 72.00 | 72.21 | 71.20 | 71.64 | 10,184,171 | -0.50(-0.70%) |
Jan 15, 2015 | 71.83 | 72.48 | 71.59 | 72.15 | 11,399,896 | +0.64(+0.89%) |
Jan 14, 2015 | 72.37 | 73.09 | 71.42 | 71.51 | 14,327,427 | -2.23(-3.02%) |
Jan 13, 2015 | 74.97 | 75.11 | 73.43 | 73.74 | 9,949,793 | -0.59(-0.79%) |
Jan 12, 2015 | 73.78 | 74.57 | 73.67 | 74.33 | 8,917,672 | +0.55(+0.75%) |
Jan 09, 2015 | 74.58 | 74.63 | 73.69 | 73.78 | 10,321,728 | -0.92(-1.24%) |
Jan 08, 2015 | 73.66 | 74.86 | 73.54 | 74.70 | 15,385,182 | +1.54(+2.11%) |
Jan 07, 2015 | 71.65 | 73.22 | 71.56 | 73.16 | 10,291,913 | +1.89(+2.65%) |
Jan 06, 2015 | 70.99 | 71.63 | 70.84 | 71.26 | 9,934,268 | +0.54(+0.77%) |
Jan 05, 2015 | 70.78 | 71.27 | 70.60 | 70.72 | 8,429,374 | -0.21(-0.29%) |